Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $6.40 as of 5/22/2026 8:03:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.90 | 5.30 | % | 5.30 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 2.00 | 3.70 | 4.80 | 4.25 | 4.30 | 0.00 | 0.00% | 2.12 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 3.00 | 2.70 | 3.80 | 3.25 | 3.14 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 4.00 | 1.90 | 2.75 | 2.33 | 1.95 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 5.00 | 1.00 | 1.90 | 1.45 | 1.45 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.92 | 0.90 | 0.19 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 6.00 | 0.50 | 1.10 | 0.80 | 0.35 | -0.35 | -50.00% | 0.13 | 3 | 239 | 0.98 | 0.62 | 0.27 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.33 | +0.03 | +10.00% | 0.04 | 80 | 2,435 | 0.83 | 0.36 | 0.25 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 78 | 454 | 0.97 | 0.19 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 57 | 221 | 0.96 | 0.10 | 0.10 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 376 | 1.16 | 0.04 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:53 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.03 | 1 | 260 | 0.85 | -0.10 | 0.19 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.41 | -0.16 | -28.07% | 0.06 | 27 | 391 | 0.73 | -0.38 | 0.27 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 7.00 | 0.75 | 1.70 | 1.23 | 1.06 | 0.00 | 0.00% | 0.18 | 0 | 49 | 1.82 | -0.64 | 0.25 | -0.01 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 8.00 | 1.60 | 2.70 | 2.15 | 1.67 | 0.00 | 0.00% | 0.27 | 0 | 33 | 2.22 | -0.81 | 0.17 | -0.01 | 5/13/2026 | 5/22/2026 3:59:53 PM EST |
| 9.00 | 2.35 | 3.40 | 2.88 | % | 0.32 | 0 | 0 | 2.09 | -0.90 | 0.10 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 10.00 | 3.30 | 4.70 | 4.00 | % | 0.40 | 0 | 0 | 2.81 | -0.96 | 0.06 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 11.00 | 4.30 | 5.90 | 5.10 | % | 0.46 | 0 | 0 | 3.35 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 12.00 | 5.30 | 7.80 | 6.55 | % | 0.55 | 0 | 0 | 4.88 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 13.00 | 6.10 | 8.80 | 7.45 | % | 0.57 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |